日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本触媒(4114)の株価時系列情報

日本触媒(4114)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1992/12/30 681 700 681 700 52,000
1992/12/29 695 700 681 681 61,000
1992/12/28 700 705 700 700 16,000
1992/12/25 701 708 701 708 81,000
1992/12/24 704 705 695 700 60,000
1992/12/22 696 700 690 695 71,000
1992/12/21 698 704 681 695 115,000
1992/12/18 690 700 690 693 143,000
1992/12/17 695 700 692 700 32,000
1992/12/16 715 720 715 715 125,000
1992/12/15 708 715 696 715 209,000
1992/12/14 720 720 690 705 116,000
1992/12/11 725 730 722 725 250,000
1992/12/10 708 715 708 713 115,000
1992/12/09 680 697 680 690 119,000
1992/12/08 673 680 670 675 244,000
1992/12/07 664 670 664 665 107,000
1992/12/04 670 671 660 669 102,000
1992/12/03 669 672 669 671 133,000
1992/12/02 685 688 670 671 73,000
1992/12/01 685 685 670 670 87,000
1992/11/30 685 690 678 685 115,000
1992/11/27 675 690 670 685 179,000
1992/11/26 665 683 650 680 169,000
1992/11/25 670 670 660 665 81,000
1992/11/24 645 675 645 672 444,000
1992/11/20 635 648 624 645 204,000
1992/11/19 628 647 628 639 383,000
1992/11/18 605 630 601 628 358,000
1992/11/17 615 615 600 610 170,000
1992/11/16 623 623 615 619 70,000
1992/11/13 625 640 623 623 80,000
1992/11/12 640 640 623 630 105,000
1992/11/11 665 665 651 657 56,000
1992/11/10 670 675 665 670 142,000
1992/11/09 701 701 672 672 175,000
1992/11/06 720 720 704 704 54,000
1992/11/05 720 720 711 720 89,000
1992/11/04 734 735 720 720 212,000
1992/11/02 730 738 720 738 85,000
1992/10/30 721 729 720 721 37,000
1992/10/29 730 739 720 720 117,000
1992/10/28 711 735 710 730 97,000
1992/10/27 725 730 720 730 34,000
1992/10/26 730 738 727 730 52,000
1992/10/23 731 740 730 740 32,000
1992/10/22 765 765 733 735 86,000
1992/10/21 765 765 755 755 41,000
1992/10/20 756 756 736 750 55,000
1992/10/19 780 780 750 750 63,000
1992/10/16 772 780 762 778 131,000
1992/10/15 755 762 750 762 123,000
1992/10/14 770 770 755 755 109,000
1992/10/13 756 760 750 755 45,000
1992/10/12 764 770 755 755 152,000
1992/10/09 769 769 760 760 127,000
1992/10/08 760 770 750 750 225,000
1992/10/07 772 772 750 760 255,000
1992/10/06 750 760 737 760 170,000
1992/10/05 759 759 737 740 37,000
1992/10/02 760 760 745 760 152,000
1992/10/01 722 760 722 760 217,000
1992/09/30 732 737 712 732 81,000
1992/09/29 751 751 730 732 51,000
1992/09/28 758 759 755 755 59,000
1992/09/25 764 780 760 769 85,000
1992/09/24 730 759 730 756 159,000
1992/09/22 729 729 720 720 50,000
1992/09/21 729 735 720 728 148,000
1992/09/18 729 730 711 725 63,000
1992/09/17 733 740 730 730 47,000
1992/09/16 745 750 740 743 51,000
1992/09/14 745 760 745 760 67,000
1992/09/11 790 798 770 770 241,000
1992/09/10 799 799 790 790 99,000
1992/09/09 786 789 781 789 110,000
1992/09/08 789 790 780 790 168,000
1992/09/07 790 795 789 791 164,000
1992/09/04 760 780 751 779 364,000
1992/09/03 731 755 725 750 136,000
1992/09/02 744 745 731 745 104,000
1992/09/01 780 785 750 750 282,000
1992/08/31 760 777 750 774 271,000
1992/08/28 745 750 720 740 325,000
1992/08/27 727 765 725 740 559,000
1992/08/26 730 740 700 720 627,000
1992/08/25 640 700 640 680 390,000
1992/08/24 630 648 610 630 615,000
1992/08/21 590 628 590 620 583,000
1992/08/20 560 592 560 585 184,000
1992/08/19 554 565 550 560 291,000
1992/08/18 560 560 553 553 85,000
1992/08/17 561 573 550 550 105,000
1992/08/14 570 577 565 570 113,000
1992/08/13 578 581 569 570 79,000
1992/08/12 580 580 560 569 149,000
1992/08/11 590 599 580 590 229,000
1992/08/10 613 613 565 589 365,000
1992/08/07 630 630 610 615 119,000
1992/08/06 680 680 630 630 108,000
1992/08/05 690 690 675 675 125,000
1992/08/04 685 691 675 682 83,000
1992/08/03 698 698 685 685 102,000
1992/07/31 670 685 665 685 170,000
1992/07/30 655 665 645 660 237,000
1992/07/29 710 710 660 665 140,000
1992/07/28 725 734 706 706 124,000
1992/07/27 755 765 733 735 324,000
1992/07/24 768 768 742 745 75,000
1992/07/23 750 770 740 769 136,000
1992/07/22 780 780 752 760 216,000
1992/07/21 763 775 760 775 112,000
1992/07/20 770 770 762 763 59,000
1992/07/17 772 786 772 786 287,000
1992/07/16 810 811 771 771 411,000
1992/07/15 809 812 806 812 423,000
1992/07/14 810 815 780 814 1,658,000
1992/07/13 780 791 770 790 1,001,000
1992/07/10 840 840 840 840 71,000
1992/07/09 939 950 939 940 104,000
1992/07/08 940 940 930 940 52,000
1992/07/07 951 951 935 940 80,000
1992/07/06 980 980 960 970 89,000
1992/07/03 954 970 948 970 172,000
1992/07/02 940 948 935 948 102,000
1992/07/01 950 950 934 935 137,000
1992/06/30 950 950 940 940 139,000
1992/06/29 955 955 940 950 78,000
1992/06/26 955 955 940 940 97,000
1992/06/25 950 950 930 949 65,000
1992/06/24 955 955 930 955 89,000
1992/06/23 945 960 945 954 91,000
1992/06/22 960 970 953 955 114,000
1992/06/19 970 980 953 953 186,000
1992/06/18 990 990 960 965 295,000
1992/06/17 1,020 1,020 1,000 1,000 147,000
1992/06/16 1,040 1,040 1,020 1,040 56,000
1992/06/15 1,030 1,040 1,020 1,040 41,000
1992/06/12 1,040 1,050 1,030 1,030 84,000
1992/06/11 1,040 1,050 1,030 1,050 182,000
1992/06/10 1,060 1,060 1,020 1,050 174,000
1992/06/09 1,030 1,050 1,030 1,050 201,000
1992/06/08 1,040 1,050 1,030 1,030 132,000
1992/06/05 1,100 1,100 1,070 1,080 497,000
1992/06/04 1,140 1,140 1,110 1,120 173,000
1992/06/03 1,120 1,150 1,110 1,140 434,000
1992/06/02 1,100 1,130 1,100 1,130 219,000
1992/06/01 1,120 1,120 1,100 1,100 85,000
1992/05/29 1,100 1,120 1,100 1,120 184,000
1992/05/28 1,110 1,120 1,090 1,100 69,000
1992/05/27 1,140 1,140 1,110 1,120 115,000
1992/05/26 1,140 1,160 1,130 1,150 163,000
1992/05/25 1,130 1,160 1,130 1,160 230,000
1992/05/22 1,130 1,140 1,120 1,140 286,000
1992/05/21 1,140 1,150 1,120 1,140 629,000
1992/05/20 1,150 1,150 1,120 1,130 555,000
1992/05/19 1,120 1,170 1,120 1,150 1,890,000
1992/05/18 1,100 1,110 1,090 1,110 191,000
1992/05/15 1,140 1,140 1,060 1,080 1,151,000
1992/05/14 1,110 1,140 1,110 1,130 1,174,000
1992/05/13 1,070 1,100 1,070 1,100 585,000
1992/05/12 1,080 1,080 1,060 1,070 144,000
1992/05/11 1,040 1,080 1,040 1,060 283,000
1992/05/08 1,030 1,040 1,020 1,030 203,000
1992/05/07 1,010 1,050 1,010 1,050 135,000
1992/05/06 1,010 1,040 1,010 1,020 207,000
1992/05/01 1,000 1,010 999 1,010 154,000
1992/04/30 1,000 1,000 992 999 82,000
1992/04/28 981 1,000 981 991 129,000
1992/04/27 990 990 980 980 67,000
1992/04/24 985 990 980 980 97,000
1992/04/23 980 980 961 980 113,000
1992/04/22 980 980 946 970 113,000
1992/04/21 973 985 960 965 102,000
1992/04/20 999 999 970 973 31,000
1992/04/17 1,010 1,010 987 1,000 113,000
1992/04/16 1,000 1,040 992 1,000 76,000
1992/04/15 990 1,000 990 991 150,000
1992/04/14 965 978 960 978 74,000
1992/04/13 970 970 965 965 67,000
1992/04/10 911 965 911 960 153,000
1992/04/09 940 950 908 908 149,000
1992/04/08 962 972 939 940 238,000
1992/04/07 983 985 982 982 88,000
1992/04/06 971 982 970 982 46,000
1992/04/03 990 995 961 961 154,000
1992/04/02 976 980 968 980 415,000
1992/04/01 1,020 1,020 955 975 187,000
1992/03/31 1,080 1,090 1,020 1,020 183,000
1992/03/30 1,080 1,080 1,060 1,070 53,000
1992/03/27 1,090 1,100 1,080 1,080 99,000
1992/03/26 1,100 1,110 1,090 1,090 142,000
1992/03/25 1,090 1,100 1,080 1,090 173,000
1992/03/24 1,110 1,110 1,090 1,110 92,000
1992/03/23 1,130 1,140 1,120 1,130 212,000
1992/03/19 1,090 1,130 1,090 1,130 234,000
1992/03/18 1,090 1,100 1,070 1,090 145,000
1992/03/17 1,120 1,120 1,100 1,100 103,000
1992/03/16 1,150 1,150 1,120 1,120 86,000
1992/03/13 1,150 1,160 1,120 1,140 250,000
1992/03/12 1,140 1,150 1,120 1,150 152,000
1992/03/11 1,110 1,140 1,110 1,140 123,000
1992/03/10 1,100 1,100 1,080 1,100 175,000
1992/03/09 1,130 1,130 1,090 1,090 192,000
1992/03/06 1,180 1,180 1,130 1,130 179,000
1992/03/05 1,190 1,200 1,160 1,160 507,000
1992/03/04 1,150 1,200 1,140 1,190 1,394,000
1992/03/03 1,100 1,160 1,100 1,140 818,000
1992/03/02 1,090 1,110 1,090 1,100 63,000
1992/02/28 1,070 1,110 1,070 1,080 107,000
1992/02/27 1,080 1,090 1,060 1,060 179,000
1992/02/26 1,050 1,070 1,050 1,070 128,000
1992/02/25 1,070 1,080 1,070 1,070 54,000
1992/02/24 1,100 1,100 1,070 1,070 64,000
1992/02/21 1,100 1,110 1,070 1,090 29,000
1992/02/20 1,070 1,090 1,060 1,080 276,000
1992/02/19 1,070 1,090 1,070 1,090 88,000
1992/02/18 1,080 1,110 1,080 1,100 122,000
1992/02/17 1,070 1,080 1,060 1,080 97,000
1992/02/14 1,080 1,080 1,070 1,070 114,000
1992/02/13 1,090 1,100 1,080 1,100 198,000
1992/02/12 1,120 1,120 1,090 1,090 109,000
1992/02/10 1,140 1,150 1,140 1,140 46,000
1992/02/07 1,180 1,180 1,140 1,160 147,000
1992/02/06 1,150 1,170 1,150 1,160 86,000
1992/02/05 1,170 1,170 1,140 1,140 45,000
1992/02/04 1,160 1,160 1,140 1,160 96,000
1992/02/03 1,170 1,170 1,150 1,170 67,000
1992/01/31 1,110 1,160 1,110 1,160 72,000
1992/01/30 1,090 1,120 1,090 1,120 35,000
1992/01/29 1,110 1,130 1,100 1,100 53,000
1992/01/28 1,090 1,110 1,080 1,090 83,000
1992/01/27 1,090 1,090 1,080 1,080 74,000
1992/01/24 1,140 1,140 1,100 1,100 66,000
1992/01/23 1,140 1,160 1,140 1,140 63,000
1992/01/22 1,080 1,130 1,080 1,130 153,000
1992/01/21 1,100 1,130 1,070 1,090 206,000
1992/01/20 1,100 1,110 1,090 1,090 150,000
1992/01/17 1,120 1,130 1,110 1,120 130,000
1992/01/16 1,150 1,150 1,130 1,130 84,000
1992/01/14 1,150 1,160 1,140 1,150 106,000
1992/01/13 1,170 1,170 1,140 1,140 108,000
1992/01/10 1,200 1,200 1,180 1,190 28,000
1992/01/09 1,220 1,220 1,180 1,200 181,000
1992/01/08 1,250 1,250 1,200 1,220 84,000
1992/01/07 1,270 1,270 1,240 1,250 50,000
1992/01/06 1,220 1,260 1,220 1,250 173,000

このページの先頭へ